| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 3.27 | 3.3 | 3.23 | 3.28 | 3.28 | -0.02 (-0.61%) | 15,286,900 |
| 16 Aug 2023 | CNY | 3.25 | 3.43 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 26,123,550 |
| 15 Aug 2023 | CNY | 3.3 | 3.31 | 3.24 | 3.27 | 3.27 | -0.02 (-0.61%) | 7,854,669 |
| 14 Aug 2023 | CNY | 3.26 | 3.3 | 3.19 | 3.29 | 3.29 | +0.03 (+0.92%) | 12,195,100 |
| 11 Aug 2023 | CNY | 3.31 | 3.38 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 18,120,862 |
| 10 Aug 2023 | CNY | 3.3 | 3.34 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 10,520,649 |
| 9 Aug 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 13,073,000 |
| 8 Aug 2023 | CNY | 3.3 | 3.35 | 3.27 | 3.31 | 3.31 | +0.01 (+0.30%) | 15,308,602 |
| 7 Aug 2023 | CNY | 3.32 | 3.32 | 3.27 | 3.3 | 3.3 | -0.02 (-0.60%) | 11,941,631 |
| 4 Aug 2023 | CNY | 3.35 | 3.38 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 14,203,413 |
| 3 Aug 2023 | CNY | 3.37 | 3.37 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 14,203,350 |
| 2 Aug 2023 | CNY | 3.37 | 3.4 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 15,936,279 |
| 1 Aug 2023 | CNY | 3.39 | 3.4 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 15,596,300 |
| 31 Jul 2023 | CNY | 3.32 | 3.39 | 3.3 | 3.39 | 3.39 | +0.06 (+1.80%) | 28,888,799 |
| 28 Jul 2023 | CNY | 3.3 | 3.39 | 3.28 | 3.33 | 3.33 | +0.02 (+0.60%) | 28,118,362 |
| 27 Jul 2023 | CNY | 3.38 | 3.41 | 3.3 | 3.31 | 3.31 | -0.09 (-2.65%) | 32,531,351 |
| 26 Jul 2023 | CNY | 3.36 | 3.49 | 3.34 | 3.4 | 3.4 | -0.03 (-0.87%) | 48,778,707 |
| 25 Jul 2023 | CNY | 3.41 | 3.5 | 3.39 | 3.43 | 3.43 | -0.05 (-1.44%) | 65,442,980 |
| 24 Jul 2023 | CNY | 3.68 | 3.68 | 3.38 | 3.48 | 3.48 | -0.07 (-1.97%) | 107,317,432 |
| 21 Jul 2023 | CNY | 3.37 | 3.55 | 3.37 | 3.55 | 3.55 | +0.32 (+9.91%) | 34,662,569 |
| 20 Jul 2023 | CNY | 3.21 | 3.26 | 3.17 | 3.23 | 3.23 | -0.02 (-0.62%) | 44,856,950 |
| 19 Jul 2023 | CNY | 3.09 | 3.35 | 3.06 | 3.25 | 3.25 | +0.17 (+5.52%) | 71,397,063 |
| 18 Jul 2023 | CNY | 3.07 | 3.11 | 3.02 | 3.08 | 3.08 | -0.01 (-0.32%) | 27,817,013 |
| 17 Jul 2023 | CNY | 3.01 | 3.13 | 2.97 | 3.09 | 3.09 | +0.08 (+2.66%) | 21,972,918 |
| 14 Jul 2023 | CNY | 3.01 | 3.03 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 7,408,788 |
| 13 Jul 2023 | CNY | 3 | 3.03 | 2.99 | 3.01 | 3.01 | +0.02 (+0.67%) | 8,052,767 |
| 12 Jul 2023 | CNY | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | -0.05 (-1.64%) | 8,565,651 |
| 11 Jul 2023 | CNY | 3.02 | 3.06 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 6,815,053 |
| 10 Jul 2023 | CNY | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 6,228,147 |
| 7 Jul 2023 | CNY | 3.02 | 3.06 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 8,282,382 |
